Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2014-12-29 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2015
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2015-12-31 | $13.60 | $13.60 | 0 | — | — |
| 2015-12-30 | $13.60 | $13.60 | 40 | — | — |
| 2015-12-29 | $13.65 | $13.65 | 0 | — | — |
| 2015-12-28 | $13.65 | $13.65 | 20 | — | — |
| 2015-12-24 | $13.65 | $13.65 | 0 | — | — |
| 2015-12-23 | $13.65 | $13.65 | 40 | — | — |
| 2015-12-22 | $13.50 | $13.50 | 0 | — | — |
| 2015-12-21 | $13.50 | $13.50 | 280 | — | — |
| 2015-12-18 | $13.82 | $13.82 | 2,140 | — | — |
| 2015-12-17 | $13.85 | $13.85 | 0 | — | — |
| 2015-12-16 | $13.85 | $13.85 | 2,380 | — | — |
| 2015-12-15 | $14.45 | $14.45 | 1,100 | — | — |
| 2015-12-14 | $14.44 | $14.44 | 0 | — | — |
| 2015-12-11 | $14.44 | $14.44 | 0 | — | — |
| 2015-12-10 | $14.44 | $14.44 | 1,000 | — | — |
| 2015-12-09 | $14.10 | $14.10 | 0 | — | — |
| 2015-12-08 | $14.10 | $14.10 | 60 | — | — |
| 2015-12-07 | $14.80 | $14.80 | 0 | — | — |
| 2015-12-04 | $14.80 | $14.80 | 80 | — | — |
| 2015-12-03 | $14.25 | $14.25 | 80 | — | — |
| 2015-12-02 | $14.20 | $14.20 | 520 | — | — |
| 2015-12-01 | $15.10 | $15.10 | 800 | — | — |
| 2015-11-30 | $14.45 | $14.45 | 40 | — | — |
| 2015-11-27 | $14.00 | $14.00 | 0 | — | — |
| 2015-11-25 | $14.00 | $14.00 | 340 | — | — |
| 2015-11-24 | $14.10 | $14.10 | 940 | — | — |
| 2015-11-23 | $14.60 | $14.60 | 40 | — | — |
| 2015-11-20 | $14.75 | $14.75 | 0 | — | — |
| 2015-11-19 | $14.75 | $14.75 | 100 | — | — |
| 2015-11-18 | $14.50 | $14.50 | 60 | — | — |
| 2015-11-17 | $15.55 | $15.55 | 340 | — | — |
| 2015-11-16 | $14.82 | $14.82 | 180 | — | — |
| 2015-11-13 | $14.55 | $14.55 | 0 | — | — |
| 2015-11-12 | $14.55 | $14.55 | 120 | — | — |
| 2015-11-11 | $15.08 | $15.07 | 100 | — | — |
| 2015-11-10 | $14.40 | $14.40 | 0 | — | — |
| 2015-11-09 | $14.40 | $14.40 | 360 | — | — |
| 2015-11-06 | $15.00 | $15.00 | 0 | — | — |
| 2015-11-05 | $15.00 | $15.00 | 80 | — | — |
| 2015-11-04 | $15.50 | $15.50 | 600 | — | — |
| 2015-11-03 | $15.00 | $15.00 | 740 | — | — |
| 2015-11-02 | $16.07 | $16.07 | 60 | — | — |
| 2015-10-30 | $15.67 | $15.67 | 0 | — | — |
| 2015-10-29 | $15.67 | $15.67 | 0 | — | — |
| 2015-10-28 | $15.67 | $15.67 | 180 | — | — |
| 2015-10-27 | $16.20 | $16.20 | 0 | — | — |
| 2015-10-26 | $16.20 | $16.20 | 260 | — | — |
| 2015-10-23 | $15.60 | $15.60 | 320 | — | — |
| 2015-10-22 | $16.00 | $16.00 | 120 | — | — |
| 2015-10-21 | $16.15 | $16.15 | 160 | — | — |
| 2015-10-20 | $16.00 | $16.00 | 0 | — | — |
| 2015-10-19 | $16.00 | $16.00 | 0 | — | — |
| 2015-10-16 | $16.00 | $16.00 | 0 | — | — |
| 2015-10-15 | $16.00 | $16.00 | 0 | — | — |
| 2015-10-14 | $16.00 | $16.00 | 100 | — | — |
| 2015-10-13 | $15.53 | $15.53 | 120 | — | — |
| 2015-10-12 | $15.70 | $15.70 | 200 | — | — |
| 2015-10-09 | $16.45 | $16.45 | 2,540 | — | — |
| 2015-10-08 | $16.45 | $16.45 | 0 | — | — |
| 2015-10-07 | $16.45 | $16.45 | 1,520 | — | — |
| 2015-10-06 | $17.10 | $17.10 | 0 | — | — |
| 2015-10-05 | $17.10 | $17.10 | 40 | — | — |
| 2015-10-02 | $17.58 | $17.58 | 0 | — | — |
| 2015-10-01 | $17.58 | $17.58 | 20 | — | — |
| 2015-09-30 | $17.00 | $17.00 | 100 | — | — |
| 2015-09-29 | $16.90 | $16.90 | 2,100 | — | — |
| 2015-09-28 | $16.50 | $16.50 | 0 | — | — |
| 2015-09-25 | $16.50 | $16.50 | 0 | — | — |
| 2015-09-24 | $16.50 | $16.50 | 120 | — | — |
| 2015-09-23 | $16.55 | $16.55 | 0 | — | — |
| 2015-09-22 | $16.55 | $16.55 | 1,200 | — | — |
| 2015-09-21 | $16.55 | $16.55 | 220 | — | — |
| 2015-09-18 | $17.25 | $17.25 | 720 | — | — |
| 2015-09-17 | $16.70 | $16.70 | 20 | — | — |
| 2015-09-16 | $17.00 | $17.00 | 340 | — | — |
| 2015-09-15 | $17.06 | $17.06 | 260 | — | — |
| 2015-09-14 | $17.20 | $17.20 | 0 | — | — |
| 2015-09-11 | $17.20 | $17.20 | 180 | — | — |
| 2015-09-10 | $17.00 | $17.00 | 80 | — | — |
| 2015-09-09 | $17.00 | $17.00 | 0 | — | — |
| 2015-09-08 | $17.00 | $17.00 | 960 | — | — |
| 2015-09-04 | $16.85 | $16.85 | 340 | — | — |
| 2015-09-03 | $17.00 | $17.00 | 100 | — | — |
| 2015-09-02 | $16.45 | $16.45 | 140 | — | — |
| 2015-09-01 | $16.50 | $16.50 | 1,000 | — | — |
| 2015-08-31 | $16.75 | $16.75 | 0 | — | — |
| 2015-08-28 | $16.75 | $16.75 | 0 | — | — |
| 2015-08-27 | $16.75 | $16.75 | 0 | — | — |
| 2015-08-26 | $16.75 | $16.75 | 160 | — | — |
| 2015-08-25 | $16.50 | $16.50 | 220 | — | — |
| 2015-08-24 | $16.05 | $16.05 | 1,600 | — | — |
| 2015-08-21 | $17.40 | $17.40 | 0 | — | — |
| 2015-08-20 | $17.40 | $17.40 | 8,080 | — | — |
| 2015-08-19 | $18.00 | $18.00 | 2,080 | — | — |
| 2015-08-18 | $18.68 | $18.68 | 0 | — | — |
| 2015-08-17 | $18.68 | $18.68 | 3,360 | — | — |
| 2015-08-14 | $18.55 | $18.55 | 0 | — | — |
| 2015-08-13 | $18.55 | $18.55 | 80 | — | — |
| 2015-08-12 | $18.50 | $18.50 | 640 | — | — |
| 2015-08-11 | $19.00 | $19.00 | 0 | — | — |
| 2015-08-10 | $19.00 | $19.00 | 0 | — | — |
| 2015-08-07 | $19.00 | $19.00 | 160 | — | — |
| 2015-08-06 | $19.50 | $19.50 | 260 | — | — |
| 2015-08-05 | $20.30 | $20.30 | 20 | — | — |
| 2015-08-04 | $20.07 | $20.07 | 0 | — | — |
| 2015-08-03 | $20.07 | $20.07 | 100 | — | — |
| 2015-07-31 | $20.00 | $20.00 | 160 | — | — |
| 2015-07-30 | $20.05 | $20.05 | 200 | — | — |
| 2015-07-29 | $20.50 | $20.50 | 0 | — | — |
| 2015-07-28 | $20.50 | $20.50 | 1,020 | — | — |
| 2015-07-27 | $20.50 | $20.50 | 200 | — | — |
| 2015-07-24 | $20.75 | $20.75 | 200 | — | — |
| 2015-07-23 | $19.90 | $19.90 | 580 | — | — |
| 2015-07-22 | $19.88 | $19.88 | 320 | — | — |
| 2015-07-21 | $20.35 | $20.35 | 4,900 | — | — |
| 2015-07-20 | $19.60 | $19.60 | 160 | — | — |
| 2015-07-17 | $19.75 | $19.75 | 0 | — | — |
| 2015-07-16 | $19.75 | $19.75 | 100 | — | — |
| 2015-07-15 | $19.05 | $19.05 | 160 | — | — |
| 2015-07-14 | $18.75 | $18.75 | 340 | — | — |
| 2015-07-13 | $18.55 | $18.55 | 580 | — | — |
| 2015-07-10 | $17.80 | $17.80 | 40 | — | — |
| 2015-07-09 | $17.70 | $17.70 | 700 | — | — |
| 2015-07-08 | $17.50 | $17.50 | 220 | — | — |
| 2015-07-07 | $17.75 | $17.75 | 260 | — | — |
| 2015-07-06 | $17.50 | $17.50 | 480 | — | — |
| 2015-07-02 | $18.10 | $18.10 | 180 | — | — |
| 2015-07-01 | $18.65 | $18.65 | 0 | — | — |
| 2015-06-30 | $18.65 | $18.65 | 420 | — | — |
| 2015-06-29 | $17.92 | $17.92 | 180 | — | — |
| 2015-06-26 | $18.65 | $18.65 | 0 | — | — |
| 2015-06-25 | $18.65 | $18.65 | 20 | — | — |
| 2015-06-24 | $18.00 | $18.00 | 140 | — | — |
| 2015-06-23 | $18.55 | $18.55 | 500 | — | — |
| 2015-06-22 | $18.40 | $18.40 | 0 | — | — |
| 2015-06-19 | $18.40 | $18.40 | 0 | — | — |
| 2015-06-18 | $18.40 | $18.40 | 100 | — | — |
| 2015-06-17 | $17.35 | $17.35 | 0 | — | — |
| 2015-06-16 | $17.35 | $17.35 | 0 | — | — |
| 2015-06-15 | $17.35 | $17.35 | 220 | — | — |
| 2015-06-12 | $17.85 | $17.85 | 27,840 | — | — |
| 2015-06-11 | $17.75 | $17.75 | 90,280 | — | — |
| 2015-06-10 | $17.60 | $17.60 | 0 | — | — |
| 2015-06-09 | $17.60 | $17.60 | 0 | — | — |
| 2015-06-08 | $17.60 | $17.60 | 560 | — | — |
| 2015-06-05 | $17.90 | $17.90 | 2,440 | — | — |
| 2015-06-04 | $18.42 | $18.42 | 580 | — | — |
| 2015-06-03 | $17.75 | $17.75 | 120 | — | — |
| 2015-06-02 | $17.24 | $17.24 | 0 | — | — |
| 2015-06-01 | $17.24 | $17.24 | 60 | — | — |
| 2015-05-29 | $18.08 | $18.08 | 660 | — | — |
| 2015-05-28 | $17.10 | $17.10 | 180 | — | — |
| 2015-05-27 | $17.40 | $17.40 | 200 | — | — |
| 2015-05-26 | $17.90 | $17.90 | 300 | — | — |
| 2015-05-22 | $18.09 | $18.09 | 140 | — | — |
| 2015-05-21 | $18.30 | $18.30 | 160 | — | — |
| 2015-05-20 | $17.70 | $17.70 | 720 | — | — |
| 2015-05-19 | $17.75 | $17.75 | 280 | — | — |
| 2015-05-18 | $17.55 | $17.55 | 2,720 | — | — |
| 2015-05-15 | $17.65 | $17.65 | 500 | — | — |
| 2015-05-14 | $18.00 | $18.00 | 380 | — | — |
| 2015-05-13 | $18.50 | $18.50 | 4,100 | — | — |
| 2015-05-12 | $17.25 | $17.25 | 780 | — | — |
| 2015-05-11 | $19.20 | $19.20 | 500 | — | — |
| 2015-05-08 | $17.05 | $17.05 | 3,500 | — | — |
| 2015-05-07 | $17.25 | $17.25 | 0 | — | — |
| 2015-05-06 | $17.25 | $17.25 | 340 | — | — |
| 2015-05-05 | $17.15 | $17.15 | 4,140 | — | — |
| 2015-05-04 | $14.95 | $14.95 | 0 | — | — |
| 2015-05-01 | $14.95 | $14.95 | 0 | — | — |
| 2015-04-30 | $14.95 | $14.95 | 840 | — | — |
| 2015-04-29 | $15.05 | $15.05 | 180 | — | — |
| 2015-04-28 | $15.75 | $15.75 | 280 | — | — |
| 2015-04-27 | $14.90 | $14.90 | 320 | — | — |
| 2015-04-24 | $15.90 | $15.90 | 4,420 | — | — |
| 2015-04-23 | $15.19 | $15.19 | 560 | — | — |
| 2015-04-22 | $14.75 | $14.75 | 560 | — | — |
| 2015-04-21 | $14.75 | $14.75 | 400 | — | — |
| 2015-04-20 | $15.47 | $15.47 | 0 | — | — |
| 2015-04-17 | $15.47 | $15.47 | 0 | — | — |
| 2015-04-16 | $15.47 | $15.47 | 0 | — | — |
| 2015-04-15 | $15.47 | $15.47 | 820 | — | — |
| 2015-04-14 | $16.00 | $16.00 | 560 | — | — |
| 2015-04-13 | $15.70 | $15.70 | 1,260 | — | — |
| 2015-04-10 | $15.05 | $15.05 | 2,300 | — | — |
| 2015-04-09 | $14.40 | $14.40 | 440 | — | — |
| 2015-04-08 | $14.35 | $14.35 | 3,320 | — | — |
| 2015-04-07 | $14.35 | $14.35 | 680 | — | — |
| 2015-04-06 | $14.35 | $14.35 | 440 | — | — |
| 2015-04-02 | $14.50 | $14.50 | 34,320 | — | — |
| 2015-04-01 | $14.00 | $14.00 | 1,120 | — | — |
| 2015-03-31 | $13.50 | $13.50 | 380 | — | — |
| 2015-03-30 | $14.00 | $14.00 | 720 | — | — |
| 2015-03-27 | $14.05 | $14.05 | 1,400 | — | — |
| 2015-03-26 | $14.50 | $14.50 | 500 | — | — |
| 2015-03-25 | $15.00 | $15.00 | 1,640 | — | — |
| 2015-03-24 | $14.55 | $14.55 | 0 | — | — |
| 2015-03-23 | $14.55 | $14.55 | 60 | — | — |
| 2015-03-20 | $15.00 | $15.00 | 700 | — | — |
| 2015-03-19 | $14.50 | $14.50 | 5,920 | — | — |
| 2015-03-18 | $13.55 | $13.55 | 420 | — | — |
| 2015-03-17 | $13.05 | $13.05 | 600 | — | — |
| 2015-03-16 | $12.80 | $12.80 | 2,780 | — | — |
| 2015-03-13 | $12.60 | $12.60 | 1,600 | — | — |
| 2015-03-12 | $12.75 | $12.75 | 22,440 | — | — |
| 2015-03-11 | $12.80 | $12.80 | 0 | — | — |
| 2015-03-10 | $12.80 | $12.80 | 300 | — | — |
| 2015-03-09 | $12.75 | $12.75 | 3,800 | — | — |
| 2015-03-06 | $13.00 | $13.00 | 200 | — | — |
| 2015-03-05 | $13.00 | $13.00 | 840 | — | — |
| 2015-03-04 | $14.10 | $14.10 | 1,100 | — | — |
| 2015-03-03 | $13.10 | $13.10 | 80 | — | — |
| 2015-03-02 | $13.00 | $13.00 | 320 | — | — |
| 2015-02-27 | $13.00 | $13.00 | 3,320 | — | — |
| 2015-02-26 | $12.75 | $12.75 | 2,300 | — | — |
| 2015-02-25 | $12.85 | $12.85 | 2,700 | — | — |
| 2015-02-24 | $12.50 | $12.50 | 1,520 | — | — |
| 2015-02-23 | $12.25 | $12.25 | 3,360 | — | — |
| 2015-02-20 | $12.60 | $12.60 | 380 | — | — |
| 2015-02-19 | $12.60 | $12.60 | 0 | — | — |
| 2015-02-18 | $12.60 | $12.60 | 2,520 | — | — |
| 2015-02-17 | $12.10 | $12.10 | 180 | — | — |
| 2015-02-13 | $12.75 | $12.75 | 1,000 | — | — |
| 2015-02-12 | $13.70 | $13.70 | 1,400 | — | — |
| 2015-02-11 | $12.50 | $12.50 | 2,980 | — | — |
| 2015-02-10 | $13.03 | $13.03 | 14,380 | — | — |
| 2015-02-09 | $12.90 | $12.90 | 1,140 | — | — |
| 2015-02-06 | $12.65 | $12.65 | 5,740 | — | — |
| 2015-02-05 | $12.75 | $12.75 | 2,820 | — | — |
| 2015-02-04 | $12.75 | $12.75 | 6,000 | — | — |
| 2015-02-03 | $13.25 | $13.25 | 9,420 | — | — |
| 2015-02-02 | $13.00 | $13.00 | 980 | — | — |
| 2015-01-30 | $12.60 | $12.60 | 2,800 | — | — |
| 2015-01-29 | $12.60 | $12.60 | 3,040 | — | — |
| 2015-01-28 | $12.80 | $12.80 | 2,960 | — | — |
| 2015-01-27 | $12.75 | $12.75 | 1,320 | — | — |
| 2015-01-26 | $12.65 | $12.65 | 820 | — | — |
| 2015-01-23 | $11.75 | $11.75 | 2,880 | — | — |
| 2015-01-22 | $11.65 | $11.65 | 340 | — | — |
| 2015-01-21 | $11.95 | $11.95 | 17,720 | — | — |
| 2015-01-20 | $11.80 | $11.80 | 900 | — | — |
| 2015-01-16 | $11.75 | $11.75 | 1,220 | — | — |
| 2015-01-15 | $11.00 | $11.00 | 1,820 | — | — |
| 2015-01-14 | $11.00 | $11.00 | 1,160 | — | — |
| 2015-01-13 | $11.00 | $11.00 | 4,660 | — | — |
| 2015-01-12 | $11.10 | $11.10 | 80 | — | — |
| 2015-01-09 | $11.10 | $11.10 | 1,000 | — | — |
| 2015-01-08 | $11.45 | $11.45 | 199,040 | — | — |
| 2015-01-07 | $10.75 | $10.75 | 97,280 | — | — |
| 2015-01-06 | $11.00 | $11.00 | 4,960 | — | — |
| 2015-01-05 | $11.15 | $11.15 | 4,600 | — | — |
| 2015-01-02 | $11.32 | $11.32 | 1,260 | — | — |